Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

20.73 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.169 8.323 8.169 8.186 43,885 -0.10(-1.24%)
Jan 28, 2021 8.177 8.305 8.177 8.289 41,024 +0.17(+2.11%)
Jan 27, 2021 8.383 8.494 7.998 8.118 98,447 -0.38(-4.43%)
Jan 26, 2021 8.468 8.588 8.468 8.494 31,043 +0.07(+0.81%)
Jan 25, 2021 8.459 8.570 8.340 8.425 37,778 -0.12(-1.40%)
Jan 22, 2021 8.528 8.579 8.442 8.545 31,714 -0.11(-1.28%)
Jan 21, 2021 8.818 8.848 8.647 8.656 44,104 -0.22(-2.50%)
Jan 20, 2021 8.998 8.998 8.861 8.878 47,296 -0.08(-0.86%)
Jan 19, 2021 9.023 9.075 8.955 8.955 48,220 -0.05(-0.57%)
Jan 15, 2021 9.211 9.228 8.964 9.006 44,120 -0.26(-2.86%)
Jan 14, 2021 9.109 9.305 9.084 9.271 30,241 +0.15(+1.69%)
Jan 13, 2021 9.075 9.169 9.015 9.117 40,753 +0.04(+0.47%)
Jan 12, 2021 8.835 9.075 8.835 9.075 61,528 +0.31(+3.51%)
Jan 11, 2021 8.588 8.776 8.588 8.767 26,356 +0.05(+0.59%)
Jan 08, 2021 8.972 8.972 8.647 8.716 40,492 -0.20(-2.21%)
Jan 07, 2021 8.801 8.946 8.719 8.912 53,846 +0.19(+2.15%)
Jan 06, 2021 8.485 8.724 8.383 8.724 51,623 +0.30(+3.55%)
Jan 05, 2021 8.092 8.536 8.092 8.425 57,957 +0.34(+4.23%)
Jan 04, 2021 8.186 8.229 8.005 8.083 37,212 -0.02(-0.21%)
Dec 31, 2020 8.101 8.101 8.101 35,441 +0.00(+0.00%)
Dec 30, 2020 8.066 8.220 8.032 8.101 35,441 -0.01(-0.11%)
Dec 29, 2020 8.126 8.160 8.041 8.109 52,137 -0.01(-0.17%)
Dec 28, 2020 8.263 8.331 8.118 8.123 60,006 -0.10(-1.19%)
Dec 24, 2020 8.254 8.263 8.075 8.220 41,662 +0.03(+0.31%)
Dec 23, 2020 8.220 8.400 8.195 8.195 58,556 -0.05(-0.62%)
Dec 22, 2020 8.289 8.408 7.989 8.246 89,582 -0.15(-1.83%)
Dec 21, 2020 8.502 8.553 8.357 8.400 51,094 -0.19(-2.19%)
Dec 18, 2020 8.682 8.690 8.562 8.588 57,578 -0.09(-0.99%)
Dec 17, 2020 8.784 8.810 8.605 8.673 36,081 -0.06(-0.68%)
Dec 16, 2020 8.887 8.887 8.690 8.733 23,313 -0.14(-1.54%)
Dec 15, 2020 8.767 8.887 8.733 8.870 31,135 +0.12(+1.37%)
Dec 14, 2020 9.023 9.058 8.707 8.750 29,861 -0.14(-1.59%)
Dec 11, 2020 8.949 8.949 8.795 8.891 39,813 -0.04(-0.47%)
Dec 10, 2020 8.573 9.009 8.573 8.933 70,504 +0.32(+3.69%)
Dec 09, 2020 8.749 8.832 8.573 8.615 31,410 -0.04(-0.48%)
Dec 08, 2020 8.464 8.748 8.464 8.657 33,833 +0.07(+0.78%)
Dec 07, 2020 8.866 8.866 8.573 8.590 48,393 -0.28(-3.20%)
Dec 04, 2020 8.623 9.008 8.528 8.874 106,049 +0.35(+4.12%)
Dec 03, 2020 8.247 8.537 8.180 8.523 48,811 +0.29(+3.56%)
Dec 02, 2020 7.896 8.230 7.896 8.230 54,365 +0.30(+3.80%)
Dec 01, 2020 7.871 8.080 7.787 7.929 76,432 +0.21(+2.71%)
Nov 30, 2020 7.829 7.845 7.695 7.720 38,087 -0.15(-1.91%)
Nov 27, 2020 8.172 8.172 7.871 7.871 14,944 -0.28(-3.49%)
Nov 25, 2020 8.239 8.239 8.088 8.155 30,726 -0.08(-1.02%)
Nov 24, 2020 8.121 8.264 8.121 8.239 86,402 +0.28(+3.47%)
Nov 23, 2020 7.687 7.979 7.687 7.963 105,133 +0.33(+4.39%)
Nov 20, 2020 7.653 7.737 7.569 7.628 51,171 -0.02(-0.22%)
Nov 19, 2020 7.360 7.703 7.360 7.645 33,829 +0.23(+3.16%)
Nov 18, 2020 7.377 7.578 7.312 7.411 52,081 +0.08(+1.14%)
Nov 17, 2020 7.109 7.352 7.109 7.327 32,030 +0.08(+1.04%)
Nov 16, 2020 7.134 7.369 7.109 7.252 48,640 +0.21(+2.97%)
Nov 13, 2020 6.934 7.076 6.934 7.042 15,901 +0.14(+2.06%)
Nov 12, 2020 6.942 7.004 6.884 6.900 18,446 -0.05(-0.72%)
Nov 11, 2020 7.026 7.042 6.942 6.950 25,975 -0.04(-0.60%)
Nov 10, 2020 6.925 7.009 6.825 6.992 59,558 +0.12(+1.70%)
Nov 09, 2020 6.808 6.942 6.691 6.875 55,897 +0.50(+7.87%)
Nov 06, 2020 6.524 6.539 6.373 6.373 18,292 -0.17(-2.56%)
Nov 05, 2020 6.432 6.582 6.432 6.541 27,491 +0.11(+1.69%)
Nov 04, 2020 6.449 6.479 6.302 6.432 14,558 +0.01(+0.13%)
Nov 03, 2020 6.348 6.457 6.323 6.424 34,344 +0.14(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.